HOCHTIEF Aktiengesellschaft (BIT:1HOT)
Italy
· Delayed Price · Currency is EUR 312.60
-5.20 (-1.64%)
At close: Dec 5, 2025
BIT:1HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 324.80 | 324.80 | 315.00 | 312.60 | 312.60 | -1.64% | 188 |
| Dec 4, 2025 | 317.80 | 317.80 | 317.80 | 317.80 | 317.80 | 1.99% | - |
| Dec 3, 2025 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | -1.33% | - |
| Dec 2, 2025 | 308.00 | 308.00 | 305.00 | 315.80 | 315.80 | 6.98% | 153 |
| Dec 1, 2025 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | -2.38% | - |
| Nov 28, 2025 | 302.40 | 302.40 | 302.40 | 302.40 | 302.40 | 1.61% | - |
| Nov 27, 2025 | 301.40 | 301.40 | 301.40 | 297.60 | 297.60 | -0.47% | 1 |
| Nov 26, 2025 | 298.40 | 299.00 | 298.40 | 299.00 | 299.00 | 1.77% | 23 |
| Nov 25, 2025 | 290.80 | 290.80 | 290.80 | 293.80 | 293.80 | 2.23% | 3 |
| Nov 24, 2025 | 279.00 | 290.00 | 279.00 | 287.40 | 287.40 | 5.97% | 26 |
| Nov 21, 2025 | 272.00 | 272.00 | 270.80 | 271.20 | 271.20 | -7.00% | 119 |
| Nov 20, 2025 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | 4.22% | - |
| Nov 19, 2025 | 279.80 | 279.80 | 279.80 | 279.80 | 279.80 | -0.14% | - |
| Nov 18, 2025 | 311.40 | 311.40 | 283.20 | 280.20 | 280.20 | -1.13% | 42 |
| Nov 17, 2025 | 290.20 | 290.20 | 288.00 | 283.40 | 283.40 | - | 155 |
| Nov 14, 2025 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | -0.91% | - |
| Nov 13, 2025 | 316.20 | 316.20 | 288.20 | 286.00 | 286.00 | -0.63% | 190 |
| Nov 12, 2025 | 280.40 | 286.20 | 280.40 | 287.80 | 287.80 | 4.20% | 98 |
| Nov 11, 2025 | 282.20 | 282.20 | 276.40 | 276.20 | 276.20 | -1.99% | 461 |
| Nov 10, 2025 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | 3.68% | - |
| Nov 7, 2025 | 272.40 | 276.40 | 272.40 | 271.80 | 271.80 | -0.07% | 341 |
| Nov 6, 2025 | 253.80 | 277.00 | 251.20 | 272.00 | 272.00 | 4.06% | 611 |
| Nov 5, 2025 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | 0.15% | - |
| Nov 4, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 2.43% | - |
| Nov 3, 2025 | 249.80 | 249.80 | 248.20 | 254.80 | 254.80 | 2.33% | 216 |
| Oct 31, 2025 | 249.60 | 249.60 | 249.60 | 249.00 | 249.00 | -1.66% | 1 |
| Oct 30, 2025 | 253.80 | 253.80 | 253.80 | 253.20 | 253.20 | -0.24% | 1 |
| Oct 29, 2025 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | -0.55% | - |
| Oct 28, 2025 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | -0.55% | 10 |
| Oct 27, 2025 | 256.80 | 256.80 | 256.80 | 256.60 | 256.60 | 1.26% | 3 |
| Oct 24, 2025 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | 2.34% | - |
| Oct 23, 2025 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | 0.32% | - |
| Oct 22, 2025 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | -2.53% | - |
| Oct 21, 2025 | 256.00 | 256.00 | 256.00 | 253.20 | 253.20 | -2.62% | 1 |
| Oct 20, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 3.59% | - |
| Oct 17, 2025 | 256.80 | 256.80 | 256.80 | 251.00 | 251.00 | -3.46% | 1 |
| Oct 16, 2025 | 257.00 | 257.00 | 256.80 | 260.00 | 260.00 | 1.33% | 77 |
| Oct 15, 2025 | 260.00 | 260.00 | 260.00 | 256.60 | 256.60 | -2.43% | 5 |
| Oct 14, 2025 | 261.20 | 261.20 | 261.20 | 263.00 | 263.00 | -0.60% | 5 |
| Oct 13, 2025 | 261.60 | 264.00 | 261.60 | 264.60 | 264.60 | 1.69% | 9 |
| Oct 10, 2025 | 260.20 | 260.20 | 260.20 | 260.20 | 260.20 | -2.47% | - |
| Oct 9, 2025 | 265.40 | 266.00 | 265.40 | 266.80 | 266.80 | 3.65% | 28 |
| Oct 8, 2025 | 257.20 | 257.20 | 255.00 | 257.40 | 257.40 | 0.63% | 40 |
| Oct 7, 2025 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | -0.31% | - |
| Oct 6, 2025 | 257.40 | 257.40 | 257.40 | 256.60 | 256.60 | -0.16% | 10 |
| Oct 3, 2025 | 256.00 | 257.80 | 256.00 | 257.00 | 257.00 | 3.38% | 120 |
| Oct 2, 2025 | 243.20 | 245.20 | 243.20 | 248.60 | 248.60 | 7.25% | 73 |
| Oct 1, 2025 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | 1.85% | - |
| Sep 30, 2025 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | 3.55% | - |
| Sep 29, 2025 | 220.20 | 220.20 | 220.20 | 219.80 | 219.80 | -0.36% | 96 |
| Sep 26, 2025 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | 1.19% | - |
| Sep 25, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -4.30% | - |
| Sep 24, 2025 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | -0.70% | - |
| Sep 23, 2025 | 230.40 | 230.40 | 230.00 | 229.40 | 229.40 | 0.26% | 50 |
| Sep 22, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | -1.55% | - |
| Sep 19, 2025 | 235.40 | 235.40 | 235.40 | 232.40 | 232.40 | -0.51% | 8 |
| Sep 18, 2025 | 232.20 | 232.20 | 232.20 | 233.60 | 233.60 | 1.92% | 1 |
| Sep 17, 2025 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | -2.13% | - |
| Sep 16, 2025 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | -2.17% | - |
| Sep 15, 2025 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | 2.75% | - |
| Sep 12, 2025 | 233.20 | 233.20 | 233.20 | 233.00 | 233.00 | -0.51% | 10 |
| Sep 11, 2025 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | 1.83% | - |
| Sep 10, 2025 | 224.80 | 226.40 | 224.40 | 230.00 | 230.00 | 3.79% | 116 |
| Sep 9, 2025 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | -0.89% | - |
| Sep 8, 2025 | 224.20 | 224.40 | 224.20 | 223.60 | 223.60 | 2.29% | 29 |
| Sep 5, 2025 | 218.60 | 218.60 | 218.60 | 218.60 | 218.60 | - | - |
| Sep 4, 2025 | 217.00 | 217.00 | 217.00 | 218.60 | 218.60 | 1.11% | 90 |
| Sep 3, 2025 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | 2.08% | - |
| Sep 2, 2025 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | -2.58% | - |
| Sep 1, 2025 | 215.60 | 215.60 | 215.60 | 217.40 | 217.40 | 0.56% | 7 |
| Aug 29, 2025 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | -0.09% | - |
| Aug 28, 2025 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | 1.60% | - |
| Aug 27, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -4.05% | - |
| Aug 26, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.27% | - |
| Aug 25, 2025 | 221.20 | 221.20 | 221.20 | 221.40 | 221.40 | -1.95% | 82 |
| Aug 22, 2025 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | 1.35% | - |
| Aug 21, 2025 | 224.80 | 224.80 | 224.80 | 222.80 | 222.80 | 0.09% | 90 |
| Aug 20, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | -0.36% | - |
| Aug 19, 2025 | 228.60 | 228.60 | 227.20 | 223.40 | 223.40 | -0.71% | 21 |
| Aug 18, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1.44% | - |
| Aug 14, 2025 | 219.60 | 219.80 | 219.20 | 221.80 | 221.80 | 2.59% | 115 |
| Aug 13, 2025 | 217.40 | 217.40 | 217.40 | 216.20 | 216.20 | -0.28% | 20 |
| Aug 12, 2025 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 2.85% | - |
| Aug 11, 2025 | 207.80 | 209.40 | 207.40 | 210.80 | 210.80 | 1.15% | 402 |
| Aug 8, 2025 | 208.80 | 208.80 | 208.80 | 208.40 | 208.40 | 3.37% | 10 |
| Aug 7, 2025 | 200.20 | 200.20 | 198.80 | 201.60 | 201.60 | 2.91% | 34 |
| Aug 6, 2025 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | 1.56% | - |
| Aug 5, 2025 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | 0.78% | - |
| Aug 4, 2025 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | 1.92% | - |
| Aug 1, 2025 | 190.60 | 190.60 | 188.50 | 187.80 | 187.80 | -2.34% | 65 |
| Jul 31, 2025 | 196.00 | 196.00 | 196.00 | 192.30 | 192.30 | 0.21% | 1 |
| Jul 30, 2025 | 190.40 | 191.10 | 190.40 | 191.90 | 191.90 | 0.58% | 100 |
| Jul 29, 2025 | 190.00 | 190.00 | 190.00 | 190.80 | 190.80 | 1.38% | 1 |
| Jul 28, 2025 | 191.50 | 192.50 | 189.70 | 188.20 | 188.20 | -2.39% | 189 |
| Jul 25, 2025 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | -0.31% | - |
| Jul 24, 2025 | 194.50 | 194.50 | 194.50 | 193.40 | 193.40 | 4.94% | 2 |
| Jul 23, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | -0.81% | - |
| Jul 22, 2025 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | 0.65% | - |
| Jul 21, 2025 | 187.70 | 187.70 | 187.70 | 184.60 | 184.60 | 0.16% | 14 |
| Jul 18, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | 0.49% | - |